RemeGen Co., Ltd. (HKG:9995)
Hong Kong · Delayed Price · Currency is HKD 79.35
-0.90 (-1.12%)
Sep 22, 2026, 4:08 PM HKT
RemeGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 79.30 | 81.20 | 77.85 | 79.35 | 79.35 | -1.12% | 2,591,995 |
| Sep 21, 2026 | 75.40 | 80.35 | 75.30 | 80.25 | 80.25 | 7.43% | 4,815,674 |
| Sep 18, 2026 | 74.85 | 76.40 | 74.05 | 74.70 | 74.70 | 0.81% | 2,543,214 |
| Sep 17, 2026 | 73.85 | 76.05 | 73.65 | 74.10 | 74.10 | 0.34% | 1,442,076 |
| Sep 16, 2026 | 75.50 | 76.40 | 72.55 | 73.85 | 73.85 | -2.12% | 2,552,924 |
| Sep 15, 2026 | 75.50 | 77.15 | 74.50 | 75.45 | 75.45 | -0.72% | 1,525,500 |
| Sep 14, 2026 | 73.80 | 76.20 | 72.60 | 76.00 | 76.00 | 3.05% | 2,565,007 |
| Sep 11, 2026 | 73.80 | 74.30 | 71.75 | 73.75 | 73.75 | -0.87% | 2,176,012 |
| Sep 10, 2026 | 77.00 | 77.00 | 74.15 | 74.40 | 74.40 | -3.69% | 2,221,700 |
| Sep 9, 2026 | 78.85 | 79.15 | 76.85 | 77.25 | 77.25 | -0.96% | 2,119,500 |
| Sep 8, 2026 | 78.95 | 79.50 | 77.00 | 78.00 | 78.00 | -0.89% | 1,781,069 |
| Sep 7, 2026 | 81.25 | 81.25 | 78.25 | 78.70 | 78.70 | -1.62% | 1,585,825 |
| Sep 4, 2026 | 81.70 | 83.40 | 79.30 | 80.00 | 80.00 | -1.48% | 2,856,020 |
| Sep 3, 2026 | 80.40 | 81.80 | 79.60 | 81.20 | 81.20 | 2.14% | 2,406,555 |
| Sep 2, 2026 | 78.30 | 81.10 | 78.30 | 79.50 | 79.50 | 0.19% | 1,946,000 |
| Sep 1, 2026 | 80.95 | 80.95 | 78.80 | 79.35 | 79.35 | -1.67% | 1,988,117 |
| Aug 31, 2026 | 82.05 | 83.60 | 79.70 | 80.70 | 80.70 | -3.70% | 2,710,773 |
| Aug 28, 2026 | 82.95 | 84.45 | 80.90 | 83.80 | 83.80 | 1.58% | 2,754,258 |
| Aug 27, 2026 | 81.25 | 82.65 | 80.25 | 82.50 | 82.50 | 2.61% | 2,823,500 |
| Aug 26, 2026 | 81.45 | 85.60 | 80.40 | 80.40 | 80.40 | 0.12% | 5,966,900 |
| Aug 25, 2026 | 75.50 | 81.35 | 74.50 | 80.30 | 80.30 | 8.22% | 6,011,624 |
| Aug 24, 2026 | 79.65 | 79.70 | 73.90 | 74.20 | 74.20 | -5.96% | 3,812,709 |
| Aug 21, 2026 | 79.80 | 80.80 | 77.25 | 78.90 | 78.90 | -1.25% | 3,174,059 |
| Aug 20, 2026 | 80.50 | 84.40 | 79.35 | 79.90 | 79.90 | 2.50% | 6,983,500 |
| Aug 19, 2026 | 78.80 | 80.95 | 77.15 | 77.95 | 77.95 | -1.52% | 2,224,024 |
| Aug 18, 2026 | 80.65 | 81.05 | 77.70 | 79.15 | 79.15 | -2.16% | 3,764,097 |
| Aug 17, 2026 | 81.20 | 81.75 | 78.10 | 80.90 | 80.90 | 0.25% | 3,105,600 |
| Aug 14, 2026 | 82.85 | 83.50 | 80.20 | 80.70 | 80.70 | -2.18% | 2,645,500 |
| Aug 13, 2026 | 82.85 | 86.10 | 81.40 | 82.50 | 82.50 | 0.24% | 3,595,600 |
| Aug 12, 2026 | 83.90 | 85.25 | 81.85 | 82.30 | 82.30 | -1.67% | 2,135,000 |
| Aug 11, 2026 | 85.75 | 87.20 | 83.10 | 83.70 | 83.70 | -1.24% | 3,664,471 |
| Aug 10, 2026 | 87.50 | 91.20 | 84.40 | 84.75 | 84.75 | -1.74% | 4,951,040 |
| Aug 7, 2026 | 80.40 | 86.95 | 78.50 | 86.25 | 86.25 | 8.49% | 7,977,883 |
| Aug 6, 2026 | 85.80 | 88.25 | 78.65 | 79.50 | 79.50 | -3.69% | 7,456,050 |
| Aug 5, 2026 | 80.50 | 83.20 | 80.30 | 82.55 | 82.55 | 2.55% | 2,076,032 |
| Aug 4, 2026 | 80.00 | 81.80 | 79.65 | 80.50 | 80.50 | 2.48% | 2,029,021 |
| Aug 3, 2026 | 82.50 | 82.80 | 77.90 | 78.55 | 78.55 | -3.91% | 3,320,576 |
| Jul 31, 2026 | 81.50 | 82.90 | 80.30 | 81.75 | 81.75 | 2.96% | 2,728,021 |
| Jul 30, 2026 | 82.35 | 82.65 | 77.90 | 79.40 | 79.40 | -4.05% | 3,506,000 |
| Jul 29, 2026 | 83.20 | 85.25 | 81.30 | 82.75 | 82.75 | -2.36% | 2,963,858 |
| Jul 28, 2026 | 85.65 | 85.90 | 83.15 | 84.75 | 84.75 | -1.05% | 1,902,125 |
| Jul 27, 2026 | 83.20 | 86.75 | 81.55 | 85.65 | 85.65 | 2.94% | 2,061,000 |
| Jul 24, 2026 | 87.30 | 87.30 | 82.55 | 83.20 | 83.20 | -4.70% | 2,449,610 |
| Jul 23, 2026 | 86.65 | 88.60 | 85.15 | 87.30 | 87.30 | 1.75% | 2,130,582 |
| Jul 22, 2026 | 87.00 | 89.75 | 85.30 | 85.80 | 85.80 | 0.70% | 4,380,199 |
| Jul 21, 2026 | 83.75 | 85.80 | 80.90 | 85.20 | 85.20 | 1.73% | 3,880,100 |
| Jul 20, 2026 | 78.25 | 83.75 | 77.55 | 83.75 | 83.75 | 9.84% | 5,541,416 |
| Jul 17, 2026 | 85.60 | 85.60 | 75.20 | 76.25 | 76.25 | -10.29% | 6,480,300 |
| Jul 16, 2026 | 86.00 | 87.00 | 83.50 | 85.00 | 85.00 | -1.16% | 4,836,479 |
| Jul 15, 2026 | 82.70 | 89.00 | 82.10 | 86.00 | 86.00 | 4.24% | 7,630,972 |